18.00
+0.5(+2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2024 | 15.75 | 15.25 | 15.25 | 15.8 | 14.6 | 321,860 |
| October 11, 2024 | 15.75 | 15.75 | 15.75 | 15.86 | 15.62 | 58,838 |
| October 10, 2024 | 15.75 | 15.75 | 15.75 | 16 | 15.6 | 230,016 |
| October 09, 2024 | 16.25 | 15.75 | 15.75 | 16.08 | 15.5 | 561,448 |
| October 08, 2024 | 16.25 | 16.25 | 16.25 | 16.78 | 16.25 | 6,665 |
| October 07, 2024 | 16 | 16.25 | 16.25 | 17 | 15.71 | 158,046 |
| October 04, 2024 | 15.5 | 16 | 16 | 16.8 | 15.5 | 1.22M |
| October 03, 2024 | 15.25 | 15.75 | 15.75 | 15.97 | 15.1 | 479,710 |
| October 02, 2024 | 15.5 | 15 | 15 | 15.75 | 15 | 304,420 |
| October 01, 2024 | 15.25 | 15.5 | 15.5 | 16 | 15.01 | 235,297 |
| September 30, 2024 | 17.5 | 15.25 | 15.25 | 17.65 | 15 | 2.69M |
| September 27, 2024 | 18 | 17.75 | 17.75 | 18.4 | 17.5 | 369,950 |
| September 26, 2024 | 18 | 18 | 18 | 18.5 | 17.67 | 114,596 |
| September 25, 2024 | 18.25 | 17.65 | 17.65 | 19.5 | 17.65 | 714,070 |
| September 24, 2024 | 18.25 | 18.25 | 18.25 | 18.4 | 18.4 | 5,000 |
| September 23, 2024 | 18.25 | 18.25 | 18.25 | 18.5 | 18.15 | 25,104 |
| September 20, 2024 | 18.5 | 18.25 | 18.25 | 18.5 | 18.2 | 1,000 |
| September 19, 2024 | 19 | 18.5 | 18.5 | 19 | 18.5 | 137,429 |
| September 18, 2024 | 17.25 | 18 | 18 | 18.5 | 17.21 | 194,104 |
| September 17, 2024 | 17.21 | 18 | 18 | 18.5 | 17.21 | 194,104 |
| September 16, 2024 | 17.16 | 17.5 | 17.5 | 18 | 17.13 | 239,378 |
| September 13, 2024 | 17.55 | 17.5 | 17.5 | 17.7 | 17.14 | 68,007 |
| September 12, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| September 11, 2024 | 17.61 | 17.75 | 17.75 | 18 | 17.54 | 83,387 |
| September 10, 2024 | 18.5 | 17.75 | 17.75 | 18.5 | 17.5 | 195,503 |
| September 09, 2024 | 17.77 | 18 | 18 | 18 | 17.5 | 215,914 |
| September 06, 2024 | 18 | 17.75 | 17.75 | 18 | 17.5 | 4,377 |
| September 05, 2024 | 17.52 | 17.75 | 17.75 | 17.85 | 17.51 | 86,805 |
| September 04, 2024 | 17.68 | 17.75 | 17.75 | 17.85 | 17.61 | 117,500 |
| September 03, 2024 | 17.85 | 17.75 | 17.75 | 18.15 | 17.75 | 146,770 |
| September 02, 2024 | 17.86 | 18 | 18 | 18.5 | 17.8 | 205,867 |
| August 30, 2024 | 18 | 17.75 | 17.75 | 19.79 | 17.13 | 3.06M |
| August 29, 2024 | 18.56 | 17.8 | 17.8 | 19 | 17.5 | 647,951 |
| August 28, 2024 | 19.25 | 18.75 | 18.75 | 19.5 | 18.5 | 84,632 |
| August 27, 2024 | 20 | 19.25 | 19.25 | 20 | 19 | 171,675 |
| August 23, 2024 | 19.3 | 19.5 | 19.5 | 20 | 19.24 | 107,733 |
| August 22, 2024 | 20 | 19.5 | 19.5 | 20.1 | 19.15 | 568,680 |
| August 21, 2024 | 20.15 | 20.25 | 20.25 | 20.6 | 20 | 351,649 |
| August 20, 2024 | 20.35 | 20.25 | 20.25 | 20.55 | 20.13 | 189,394 |
| August 19, 2024 | 20.13 | 20.5 | 20.5 | 21 | 20.06 | 900,047 |
| August 16, 2024 | 20.7 | 20.25 | 20.25 | 21 | 20.11 | 118,572 |
| August 15, 2024 | 21 | 20.75 | 20.75 | 21.04 | 20.5 | 133,162 |
| August 14, 2024 | 21.55 | 20.75 | 20.75 | 22 | 20.51 | 256,841 |
| August 13, 2024 | 21.66 | 22.25 | 22.25 | 22.5 | 21.66 | 291,404 |
| August 12, 2024 | 20.3 | 21.75 | 21.75 | 22.48 | 20 | 1.25M |
| August 09, 2024 | 20.34 | 20.25 | 20.25 | 20.34 | 19.8 | 84,192 |
| August 08, 2024 | 21.15 | 20.25 | 20.25 | 21.15 | 20 | 136,919 |
| August 07, 2024 | 20.9 | 21 | 21 | 21.5 | 20.5 | 224,541 |
| August 06, 2024 | 21 | 21 | 21 | 21 | 20 | 529,866 |
| August 05, 2024 | 22.22 | 21 | 21 | 22.22 | 20.1 | 614,352 |
| August 02, 2024 | 23.33 | 22.25 | 22.25 | 23.6 | 22 | 705,115 |
| August 01, 2024 | 23.5 | 23.75 | 23.75 | 24 | 23.5 | 802,576 |
| July 31, 2024 | 22.62 | 23.5 | 23.5 | 25 | 22.62 | 1.31M |
| July 30, 2024 | 23 | 22.5 | 22.5 | 23 | 22.22 | 141,266 |
| July 29, 2024 | 21.8 | 22.5 | 22.5 | 23 | 21.8 | 120,763 |
| July 26, 2024 | 21.37 | 22.25 | 22.25 | 23 | 20.85 | 558,216 |
| July 25, 2024 | 20.5 | 21 | 21 | 21.5 | 20.5 | 259,931 |
| July 24, 2024 | 20.5 | 20.75 | 20.75 | 21 | 20.2 | 167,231 |
| July 23, 2024 | 19.5 | 20 | 20 | 20.5 | 19.5 | 107,653 |
| July 22, 2024 | 19.67 | 20 | 20 | 20.5 | 19.5 | 153,211 |